Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gatekeeper Systems Inc (OP: GKPRF )

0.5160 +0.0127 (+2.52%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2022 0.1674 0 +0.01(+5.95%)
Sep 28, 2022 0.1667 0.1667 0.1580 0.1580 31,606 +0.02(+13.67%)
Sep 27, 2022 0.1411 0.1478 0.1390 0.1390 225,590 -0.01(-6.59%)
Sep 26, 2022 0.1488 0.1488 0.1488 0.1488 10,003 -0.01(-8.03%)
Sep 23, 2022 0.1575 0.1618 0.1564 0.1618 40,680 -0.01(-5.71%)
Sep 22, 2022 0.1720 0.1739 0.1676 0.1716 25,103 -0.00(-2.39%)
Sep 21, 2022 0.1779 0.1791 0.1711 0.1758 51,000 -0.00(-0.51%)
Sep 20, 2022 0.1801 0.1801 0.1767 0.1767 20,000 -0.01(-4.43%)
Sep 19, 2022 0.1836 0.1890 0.1836 0.1849 20,753 -0.00(-0.91%)
Sep 16, 2022 0.1891 0.1892 0.1866 0.1866 20,000 -0.01(-3.96%)
Sep 15, 2022 0.1890 0.1943 0.1890 0.1943 2,600 -0.00(-0.36%)
Sep 14, 2022 0.2017 0.2032 0.1950 0.1950 770 -0.00(-2.30%)
Sep 13, 2022 0.1996 0.1996 0.1996 0.1996 10,000 -0.00(-1.19%)
Sep 12, 2022 0.2009 0.2020 0.1986 0.2020 5,300 +0.01(+3.11%)
Sep 09, 2022 0.2050 0.2050 0.1907 0.1959 22,663 -0.01(-2.68%)
Sep 08, 2022 0.2039 0.2039 0.2008 0.2013 21,536 -0.01(-2.75%)
Sep 07, 2022 0.2118 0.2188 0.2016 0.2070 73,503 +0.01(+6.98%)
Sep 06, 2022 0.1875 0.1967 0.1800 0.1935 210,014 -0.01(-2.67%)
Sep 02, 2022 0.2123 0.2123 0.1988 0.1988 20,000 -0.01(-6.09%)
Sep 01, 2022 0.2201 0.2201 0.2067 0.2117 15,325 +0.01(+3.27%)
Aug 31, 2022 0.2050 0.2050 0.2050 0.2050 302 -0.01(-3.53%)
Aug 30, 2022 0.2125 0.2125 0.2125 0.2125 10,000 -0.00(-0.19%)
Aug 29, 2022 0.2129 0.2129 0.2129 0.2129 9,000 -0.01(-3.84%)
Aug 26, 2022 0.2211 0.2214 0.2211 0.2214 12,000 +0.01(+3.12%)
Aug 25, 2022 0.2147 0.2147 0.2147 0.2147 1,000 -0.00(-1.33%)
Aug 24, 2022 0.2211 0.2211 0.2090 0.2176 36,082 -0.00(-1.63%)
Aug 23, 2022 0.2189 0.2228 0.2083 0.2212 37,557 -0.01(-2.98%)
Aug 22, 2022 0.2271 0.2280 0.2269 0.2280 6,534 +0.00(+1.33%)
Aug 19, 2022 0.2180 0.2309 0.2180 0.2250 62,200 -0.00(-0.44%)
Aug 18, 2022 0.2260 0.2260 0.2260 0.2260 100 -0.01(-3.13%)
Aug 17, 2022 0.1814 0.2370 0.1814 0.2333 90,703 -0.01(-2.47%)
Aug 16, 2022 0.2400 0.2437 0.2355 0.2392 81,107 +0.01(+2.40%)
Aug 15, 2022 0.2270 0.2336 0.2270 0.2336 5,702 +0.00(+0.17%)
Aug 12, 2022 0.2255 0.2361 0.2255 0.2332 16,690 -0.00(-0.30%)
Aug 11, 2022 0.2320 0.2339 0.2320 0.2339 3,552 +0.00(+1.39%)
Aug 10, 2022 0.2271 0.2311 0.2200 0.2307 35,075 +0.02(+9.86%)
Aug 09, 2022 0.2300 0.2342 0.2100 0.2100 52,922 -0.03(-10.68%)
Aug 08, 2022 0.2300 0.2414 0.2300 0.2351 30,316 +0.02(+8.54%)
Aug 05, 2022 0.2125 0.2222 0.2062 0.2166 62,517 +0.00(+0.32%)
Aug 04, 2022 0.2170 0.2170 0.2139 0.2159 17,302 -0.00(-0.96%)
Aug 03, 2022 0.2232 0.2257 0.2180 0.2180 31,114 -0.00(-1.18%)
Aug 02, 2022 0.2206 0.2206 0.2206 0.2206 600 -0.02(-8.08%)
Aug 01, 2022 0.2388 0.2400 0.2388 0.2400 1,295 +0.02(+7.77%)
Jul 29, 2022 0.2364 0.2379 0.2227 0.2227 76,516 -0.02(-7.98%)
Jul 28, 2022 0.2439 0.2439 0.2420 0.2420 6,500 +0.00(+1.17%)
Jul 27, 2022 0.2456 0.2456 0.2392 0.2392 486 -0.01(-2.61%)
Jul 26, 2022 0.2460 0.2482 0.2420 0.2456 30,032 +0.00(+1.07%)
Jul 25, 2022 0.2335 0.2480 0.2335 0.2430 28,000 +0.01(+4.11%)
Jul 22, 2022 0.2334 0.2334 0.2334 0.2334 3,079 -0.01(-4.73%)
Jul 20, 2022 0.2450 0 +0.00(+0.53%)
Jul 19, 2022 0.2437 0.2438 0.2437 0.2437 200 +0.00(+0.12%)
Jul 18, 2022 0.2446 0.2533 0.2380 0.2434 35,400 +0.01(+2.10%)
Jul 15, 2022 0.2400 0.2400 0.2384 0.2384 2,200 +0.00(+0.93%)
Jul 14, 2022 0.2338 0.2362 0.2270 0.2362 35,500 -0.01(-4.06%)
Jul 11, 2022 0.2462 1 +0.01(+4.68%)
Jul 08, 2022 0.2262 0.2402 0.2262 0.2352 86,325 +0.01(+2.26%)
Jul 07, 2022 0.2350 0.2400 0.2289 0.2300 72,803 -0.00(-2.04%)
Jul 06, 2022 0.2250 0.2348 0.2250 0.2348 3,500 +0.01(+3.25%)
Jul 05, 2022 0.2400 0.2500 0.2200 0.2274 91,023 -0.01(-5.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.